7836 アビックス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	145	150	144	148	93,800	148
2016-12-29	151	151	145	147	203,000	147
2016-12-28	147	153	147	150	159,400	150
2016-12-27	143	151	143	147	338,400	147
2016-12-26	147	148	145	145	253,100	145
2016-12-22	152	153	147	147	396,900	147
2016-12-21	157	157	152	154	254,800	154
2016-12-20	155	158	153	155	196,900	155
2016-12-19	161	161	153	155	409,300	155
2016-12-16	158	163	157	161	714,000	161
2016-12-15	161	162	148	157	1,282,800	157
2016-12-14	173	174	163	163	1,034,400	163
2016-12-13	164	168	164	164	403,300	164
2016-12-12	161	169	161	164	649,200	164
2016-12-09	157	162	155	161	459,700	161
2016-12-08	164	164	158	158	483,700	158
2016-12-07	168	168	156	163	807,900	163
2016-12-06	175	183	161	163	2,279,900	163
2016-12-05	157	177	155	176	2,197,000	176
2016-12-02	157	180	152	154	3,521,100	154
2016-12-01	154	156	151	152	354,300	152
2016-11-30	159	161	151	151	792,200	151
2016-11-29	166	167	158	161	594,700	161
2016-11-28	161	167	156	162	1,170,300	162
2016-11-25	154	156	149	155	571,400	155
2016-11-24	152	160	151	155	1,336,100	155
2016-11-22	147	154	144	149	671,500	149
2016-11-21	147	150	143	145	308,400	145
2016-11-18	145	158	143	145	1,863,200	145
2016-11-17	137	150	137	147	943,100	147
2016-11-16	138	141	137	139	197,500	139
2016-11-15	136	143	131	141	412,900	141
2016-11-14	129	138	128	135	183,800	135
2016-11-11	132	134	129	130	137,500	130
2016-11-10	131	135	129	132	269,400	132
2016-11-09	135	135	119	123	562,700	123
2016-11-08	138	138	134	136	249,900	136
2016-11-07	143	144	139	141	193,500	141
2016-11-04	143	146	140	142	248,800	142
2016-11-02	147	151	141	143	607,600	143
2016-11-01	141	142	139	142	103,400	142
2016-10-31	144	145	141	142	104,700	142
2016-10-28	146	147	144	144	108,500	144
2016-10-27	141	147	141	146	238,700	146
2016-10-26	140	142	140	141	35,400	141
2016-10-25	143	144	138	139	116,200	139
2016-10-24	141	145	140	143	160,700	143
2016-10-21	142	144	138	138	248,100	138
2016-10-20	144	144	142	142	83,300	142
2016-10-19	145	147	144	144	93,700	144
2016-10-17	147	147	144	145	74,700	145
2016-10-13	147	147	143	144	198,100	144
2016-10-12	150	150	144	144	206,100	144
2016-10-11	150	153	148	149	322,100	149
2016-10-07	145	148	140	146	297,900	146
2016-10-06	145	145	142	144	179,600	144
2016-10-05	152	152	142	143	517,400	143
2016-10-04	156	157	148	150	632,100	150
2016-10-03	159	160	151	158	868,200	158
2016-09-30	148	159	146	149	1,457,900	149
2016-09-29	146	149	145	148	323,500	148
2016-09-28	148	148	144	145	163,000	145
2016-09-27	139	145	139	145	200,900	145
2016-09-26	149	150	138	140	544,600	140
2016-09-23	139	144	137	143	603,200	143
2016-09-21	136	140	135	138	159,100	138
2016-09-20	135	136	134	134	127,700	134
2016-09-16	131	142	131	136	443,300	136
2016-09-15	132	133	129	130	169,800	130
2016-09-14	135	135	132	132	154,300	132
2016-09-13	137	139	134	136	127,100	136
2016-09-12	137	139	137	137	90,500	137
2016-09-09	139	142	135	139	319,100	139
2016-09-08	139	139	136	137	132,300	137
2016-09-07	137	140	135	139	255,400	139
2016-09-06	135	141	135	137	312,100	137
2016-09-05	136	136	132	134	108,500	134
2016-09-02	133	135	132	134	110,700	134
2016-09-01	133	134	131	131	167,200	131
2016-08-31	136	137	131	135	142,400	135
2016-08-30	139	139	135	136	290,800	136
2016-08-29	139	143	139	139	394,700	139
2016-08-26	139	142	138	139	249,800	139
2016-08-25	137	145	136	141	599,000	141
2016-08-24	135	138	133	138	242,100	138
2016-08-23	138	140	137	137	407,400	137
2016-08-22	140	148	134	136	1,386,200	136
2016-08-19	126	137	126	137	1,551,400	137
2016-08-18	124	128	123	126	232,500	126
2016-08-17	124	125	122	124	91,000	124
2016-08-16	125	126	122	124	208,500	124
2016-08-15	123	126	121	125	252,200	125
2016-08-12	122	124	121	122	182,000	122
2016-08-10	125	126	121	123	185,600	123
2016-08-09	124	132	121	123	1,244,500	123
2016-08-08	124	125	119	119	235,400	119
2016-08-05	120	120	117	118	190,500	118
2016-08-04	118	121	118	118	275,800	118
2016-08-03	123	124	118	118	367,800	118
2016-08-02	126	127	123	123	441,000	123
2016-08-01	124	139	122	128	2,555,300	128
2016-07-29	119	125	115	125	421,600	125
2016-07-28	121	125	118	118	493,200	118
2016-07-27	128	130	121	124	784,200	124
2016-07-26	127	135	125	126	1,258,800	126
2016-07-25	128	142	124	125	2,362,000	125
2016-07-22	130	154	125	127	7,574,200	127
2016-07-21	111	154	110	140	12,124,300	140
2016-07-20	107	110	106	109	92,500	109
2016-07-19	107	108	105	107	101,100	107
2016-07-15	114	114	107	107	280,300	107
2016-07-14	113	114	110	113	237,300	113
2016-07-13	117	117	113	113	269,600	113
2016-07-12	117	119	112	113	347,300	113
2016-07-11	120	123	115	116	438,100	116
2016-07-08	124	126	115	120	720,900	120
2016-07-07	117	133	114	121	2,858,900	121
2016-07-06	103	132	103	115	5,433,100	115
2016-07-05	103	103	100	103	50,500	103
2016-07-04	101	103	101	102	30,000	102
2016-07-01	102	103	100	100	59,200	100
2016-06-30	103	103	100	102	35,000	102
2016-06-29	98	101	97	100	88,900	100
2016-06-28	97	97	93	97	143,000	97
2016-06-27	93	98	93	97	213,000	97
2016-06-24	107	108	90	92	478,900	92
2016-06-23	101	104	101	104	95,100	104
2016-06-22	103	103	102	102	92,800	102
2016-06-21	103	104	102	103	62,300	103
2016-06-20	102	104	101	103	96,500	103
2016-06-17	102	105	102	102	92,000	102
2016-06-16	105	105	98	100	224,700	100
2016-06-15	105	107	105	106	122,100	106
2016-06-14	110	111	105	107	314,900	107
2016-06-13	114	115	112	112	174,900	112
2016-06-10	116	117	116	117	57,900	117
2016-06-09	116	119	116	117	125,800	117
2016-06-08	114	124	112	116	622,800	116
2016-06-07	114	116	113	114	95,000	114
2016-06-06	113	115	113	114	70,500	114
2016-06-03	117	118	115	116	96,600	116
2016-06-02	118	119	116	117	85,300	117
2016-06-01	122	122	119	119	84,100	119
2016-05-31	118	122	118	121	198,200	121
2016-05-30	116	118	115	118	61,200	118
2016-05-27	115	117	114	117	129,600	117
2016-05-26	116	117	114	116	49,800	116
2016-05-25	116	119	114	116	171,400	116
2016-05-24	115	116	114	116	78,800	116
2016-05-23	115	116	114	116	84,200	116
2016-05-20	112	115	112	113	67,700	113
2016-05-19	113	116	113	113	65,000	113
2016-05-18	113	114	112	114	74,500	114
2016-05-17	113	115	113	113	41,800	113
2016-05-16	114	116	111	113	90,400	113
2016-05-13	117	118	116	116	73,600	116
2016-05-12	116	119	116	117	49,100	117
2016-05-11	117	118	115	116	76,400	116
2016-05-10	119	119	117	117	100,400	117
2016-05-09	116	118	115	118	74,800	118
2016-05-06	113	114	112	114	55,100	114
2016-05-02	112	114	110	113	115,600	113
2016-04-28	120	120	114	114	176,800	114
2016-04-27	115	118	113	118	165,900	118
2016-04-26	118	118	112	113	317,600	113
2016-04-25	119	125	118	119	262,700	119
2016-04-22	119	121	117	119	278,400	119
2016-04-21	117	118	116	116	142,600	116
2016-04-20	117	117	115	115	81,100	115
2016-04-19	116	119	116	117	132,200	117
2016-04-18	118	118	112	115	202,100	115
2016-04-15	120	120	118	119	63,500	119
2016-04-14	121	122	119	119	115,000	119
2016-04-13	118	121	118	119	120,900	119
2016-04-12	117	122	116	117	144,500	117
2016-04-11	117	118	115	117	127,300	117
2016-04-08	115	118	114	117	213,700	117
2016-04-07	113	130	113	117	2,260,600	117
2016-04-06	108	112	103	108	229,100	108
2016-04-05	113	115	110	111	221,000	111
2016-04-04	116	119	116	116	92,200	116
2016-04-01	122	123	117	118	143,200	118
2016-03-31	122	124	120	122	68,600	122
2016-03-30	124	124	121	122	54,900	122
2016-03-29	120	123	120	123	65,000	123
2016-03-28	122	123	118	120	150,300	120
2016-03-25	125	125	123	123	122,400	123
2016-03-24	126	126	123	125	96,000	125
2016-03-23	127	128	125	126	44,700	126
2016-03-22	124	128	124	126	119,000	126
2016-03-18	127	128	125	125	127,700	125
2016-03-17	133	135	128	130	223,400	130
2016-03-16	134	136	132	135	194,100	135
2016-03-15	129	134	129	134	356,800	134
2016-03-14	125	134	125	128	626,200	128
2016-03-11	123	124	122	124	65,200	124
2016-03-10	123	124	122	123	68,200	123
2016-03-09	122	123	121	122	102,800	122
2016-03-08	125	126	123	124	101,500	124
2016-03-07	125	126	124	124	95,900	124
2016-03-04	123	125	122	124	137,100	124
2016-03-03	123	124	121	122	112,200	122
2016-03-02	124	125	120	123	161,100	123
2016-03-01	118	121	118	120	88,700	120
2016-02-29	118	126	117	118	320,400	118
2016-02-26	118	120	114	117	185,600	117
2016-02-25	113	117	112	116	130,600	116
2016-02-24	114	115	112	114	111,600	114
2016-02-23	116	117	114	115	66,300	115
2016-02-22	115	118	114	115	129,100	115
2016-02-19	115	117	114	117	56,800	117
2016-02-18	116	117	115	117	125,700	117
2016-02-17	117	119	111	113	185,900	113
2016-02-16	111	117	108	112	257,300	112
2016-02-15	105	131	105	111	4,325,200	111
2016-02-12	107	107	99	100	507,600	100
2016-02-10	117	119	110	114	206,100	114
2016-02-09	120	122	116	118	130,600	118
2016-02-08	120	126	117	126	193,000	126
2016-02-05	131	131	122	125	156,700	125
2016-02-04	131	142	131	134	350,300	134
2016-02-03	133	133	130	131	107,100	131
2016-02-02	134	144	131	137	708,700	137
2016-02-01	126	131	125	129	179,800	129
2016-01-29	123	125	119	124	163,300	124
2016-01-28	122	125	121	122	179,100	122
2016-01-27	123	124	121	124	95,700	124
2016-01-26	121	123	120	121	125,000	121
2016-01-25	125	126	121	125	116,900	125
2016-01-22	112	122	112	121	335,600	121
2016-01-21	113	121	107	109	379,800	109
2016-01-20	124	128	115	117	291,400	117
2016-01-19	123	125	122	124	112,200	124
2016-01-18	121	126	119	123	238,700	123
2016-01-15	130	134	125	126	344,700	126
2016-01-14	136	136	128	133	413,500	133
2016-01-13	137	140	137	138	107,800	138
2016-01-12	142	142	136	136	230,200	136
2016-01-08	143	145	141	144	208,400	144
2016-01-07	147	148	144	145	148,900	145
2016-01-06	148	150	147	148	252,100	148
2016-01-05	149	151	148	149	137,300	149
2016-01-04	150	152	147	150	561,300	150

分割・併合履歴： [2013-09-26]1株→100株 [2005-07-26]1株→5株